High Country Bancorp, Inc. (HCBC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:07AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 09 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 100 |
| 08 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 200 |
| 07 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 06 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 100 |
| 03 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 03 May 2024 | 0.5 Dividend | |||||
| 02 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 300 |
| 01 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| 30 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| 29 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| 26 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| 25 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| 24 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| 23 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | 200 |
| 22 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| 19 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| 18 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| 17 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| 16 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | 300 |
| 15 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
| 12 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
| 11 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 200 |
| 10 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.03 | 300 |
| 09 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 08 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 05 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 04 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 03 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 02 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 01 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 28 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 27 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 26 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 25 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 22 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 21 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 20 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 19 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| 18 Mar 2024 | 31.21 | 31.25 | 30.25 | 31.25 | 30.74 | 300 |
| 15 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
| 14 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
| 13 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
| 12 Mar 2024 | 30.23 | 30.75 | 30.23 | 30.25 | 29.75 | 2,100 |
| 11 Mar 2024 | 31.25 | 31.25 | 30.75 | 30.75 | 30.25 | 900 |
| 08 Mar 2024 | 31.19 | 31.25 | 31.19 | 31.25 | 30.74 | 200 |
| 07 Mar 2024 | 31.25 | 31.25 | 31.24 | 31.24 | 30.73 | 900 |
| 06 Mar 2024 | 31.10 | 31.23 | 31.10 | 31.23 | 30.72 | 600 |
| 05 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.53 | - |
| 04 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.53 | 500 |
| 01 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.46 | - |
| 29 Feb 2024 | 30.20 | 30.97 | 30.20 | 30.97 | 30.46 | 1,600 |
| 28 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | 100 |
| 27 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
| 26 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
| 23 Feb 2024 | 30.53 | 34.75 | 29.04 | 34.00 | 33.44 | 4,800 |
| 22 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.94 | 200 |
| 21 Feb 2024 | 31.45 | 31.50 | 31.45 | 31.50 | 30.98 | 600 |
| 20 Feb 2024 | 31.45 | 31.45 | 31.42 | 31.42 | 30.90 | 500 |
| 16 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.95 | - |
| 15 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.95 | 300 |
| 14 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.52 | 1,400 |
| 13 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.54 | - |
| 12 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.54 | 500 |
| 09 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.62 | 500 |
| 08 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | - |
| 07 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | - |
| 06 Feb 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 32.46 | 300 |
| 05 Feb 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 31.48 | 700 |
| 02 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.67 | - |
| 01 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.67 | - |
| 01 Feb 2024 | 0.5 Dividend | |||||
| 31 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| 30 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| 29 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| 26 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| 25 Jan 2024 | 35.02 | 35.25 | 35.00 | 35.25 | 34.18 | 2,000 |
| 24 Jan 2024 | 35.02 | 35.45 | 35.02 | 35.45 | 34.37 | 200 |
| 23 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| 22 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| 19 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| 18 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| 17 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| 16 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | 700 |
| 12 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.65 | 100 |
| 11 Jan 2024 | 34.80 | 35.00 | 34.75 | 35.00 | 33.94 | 1,100 |
| 10 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| 09 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| 08 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| 05 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| 04 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| 03 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | 500 |
| 02 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.65 | - |
| 29 Dec 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 33.65 | - |
| 28 Dec 2023 | 34.10 | 34.70 | 34.08 | 34.70 | 33.65 | 3,900 |
| 27 Dec 2023 | 34.20 | 34.25 | 34.05 | 34.05 | 33.02 | 1,400 |
| 26 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.48 | - |
| 22 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.48 | - |
| 21 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.48 | - |
| 20 Dec 2023 | 34.40 | 34.40 | 33.50 | 33.50 | 32.48 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.